Vietnam Pesticide JSC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-23	9,500.00	9,500.00	9,500.00	9,500.00	7,979.36	300
2023-10-17	9,800.00	9,990.00	9,800.00	9,990.00	8,390.93	4,300
2023-10-16	9,700.00	9,980.00	9,700.00	9,980.00	8,382.53	700
2023-10-13	9,810.00	9,810.00	9,500.00	9,620.00	8,080.16	5,500
2023-10-12	9,920.00	10,000.00	9,920.00	9,990.00	8,390.93	3,800
2023-10-11	9,820.00	9,820.00	9,820.00	9,820.00	8,248.14	100
2023-10-10	9,900.00	9,900.00	9,900.00	9,900.00	8,315.34	1,000
2023-10-09	9,700.00	9,870.00	9,700.00	9,870.00	8,290.14	5,200
2023-10-06	9,880.00	9,880.00	9,880.00	9,880.00	8,298.54	500
2023-10-05	9,450.00	9,450.00	9,410.00	9,410.00	7,903.77	1,200
2023-10-04	9,500.00	9,500.00	9,500.00	9,500.00	7,979.36	500
2023-10-03	9,330.00	9,530.00	9,310.00	9,530.00	8,004.56	17,200
2023-10-02	9,530.00	9,530.00	8,910.00	8,910.00	7,483.80	300
2023-09-29	9,560.00	9,560.00	9,470.00	9,500.00	7,979.36	600
2023-09-28	10,500.00	10,500.00	9,810.00	9,830.00	8,256.54	8,800
2023-09-27	9,410.00	9,830.00	9,400.00	9,830.00	8,256.54	4,200
2023-09-26	9,380.00	9,400.00	9,380.00	9,400.00	7,895.37	3,100
2023-09-25	9,980.00	9,980.00	9,360.00	9,360.00	7,861.77	5,200
2023-09-22	9,530.00	9,530.00	9,410.00	9,410.00	7,903.77	12,600
2023-09-21	9,900.00	9,900.00	9,900.00	9,900.00	8,315.34	1,300
2023-09-20	9,510.00	9,900.00	9,460.00	9,900.00	8,315.34	4,300
2023-09-18	9,710.00	9,710.00	9,710.00	9,710.00	8,155.75	1,400
2023-09-15	10,200.00	10,200.00	9,700.00	9,700.00	8,147.35	1,600
2023-09-14	10,200.00	10,200.00	9,700.00	9,700.00	8,147.35	2,700
2023-09-13	9,850.00	9,850.00	9,610.00	9,610.00	8,071.76	200
2023-09-12	9,580.00	9,610.00	9,580.00	9,580.00	8,046.56	4,200
2023-09-11	9,840.00	9,840.00	9,840.00	9,840.00	8,264.94	1,100
2023-09-08	9,550.00	9,890.00	9,550.00	9,850.00	8,273.34	6,100
2023-09-07	9,520.00	9,550.00	9,460.00	9,550.00	8,021.36	6,400
2023-09-06	9,510.00	9,800.00	9,500.00	9,800.00	8,231.34	5,400
2023-09-05	9,860.00	9,860.00	9,850.00	9,850.00	8,273.34	300
2023-08-31	9,850.00	9,860.00	8,840.00	9,860.00	8,281.74	9,300
2023-08-28	9,500.00	9,500.00	9,500.00	9,500.00	7,979.36	1,000
2023-08-25	9,500.00	9,500.00	9,500.00	9,500.00	7,979.36	2,700
2023-08-24	9,300.00	9,500.00	9,300.00	9,500.00	7,979.36	2,500
2023-08-23	9,300.00	9,300.00	9,300.00	9,300.00	7,811.38	1,000
2023-08-22	9,300.00	9,300.00	9,300.00	9,300.00	7,811.38	200
2023-08-21	9,350.00	9,350.00	9,300.00	9,300.00	7,811.38	11,900
2023-08-18	9,350.00	9,750.00	9,350.00	9,370.00	7,870.17	1,700
2023-08-16	9,850.00	9,980.00	9,500.00	9,980.00	8,382.53	1,600
2023-08-15	9,500.00	9,850.00	9,500.00	9,850.00	8,273.34	2,100
2023-08-14	9,600.00	9,880.00	9,500.00	9,850.00	8,273.34	12,400
2023-08-11	9,750.00	9,750.00	9,600.00	9,600.00	8,063.36	200
2023-08-10	9,780.00	9,800.00	9,750.00	9,750.00	8,189.35	15,500
2023-08-09	9,850.00	9,850.00	9,510.00	9,700.00	8,147.35	17,400
2023-08-08	9,430.00	9,950.00	9,430.00	9,850.00	8,273.34	1,400
2023-08-07	9,900.00	9,900.00	9,900.00	9,900.00	8,315.34	3,200
2023-08-04	9,900.00	9,900.00	9,760.00	9,800.00	8,231.34	6,100
2023-08-03	9,900.00	9,900.00	9,900.00	9,900.00	8,315.34	2,500
2023-08-02	10,000.00	10,000.00	9,900.00	9,900.00	8,315.34	21,100
2023-08-01	10,250.00	10,250.00	10,050.00	10,050.00	8,441.33	7,200
2023-07-31	10,300.00	10,500.00	10,200.00	10,400.00	8,735.30	8,600
2023-07-28	10,000.00	10,200.00	9,900.00	10,000.00	8,399.33	11,500
2023-07-27	10,550.00	10,550.00	10,500.00	10,500.00	8,399.33	700
2023-07-26	10,550.00	10,550.00	10,550.00	10,550.00	8,439.33	100
2023-07-25	10,700.00	10,750.00	10,550.00	10,650.00	8,519.32	10,900
2023-07-24	10,650.00	10,750.00	10,000.00	10,650.00	8,519.32	1,700
2023-07-21	10,650.00	10,650.00	10,650.00	10,650.00	8,519.32	1,000
2023-07-20	10,750.00	10,750.00	10,150.00	10,650.00	8,519.32	1,500
2023-07-19	10,300.00	10,300.00	10,200.00	10,200.00	8,159.35	2,100

← NewerPage 12 of 19 · 1,132 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-23	550.0000 VND
2025-06-23	550.0000 VND
2024-08-19	500.0000 VND
2023-07-28	500.0000 VND
2022-06-29	500.0000 VND
2021-06-21	750.0000 VND
2019-07-19	600.0000 VND

Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.